PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.145 6.273 6.104 6.192 67,888 +0.06(+0.99%)
Apr 29, 2020 6.030 6.212 6.023 6.131 107,891 +0.21(+3.60%)
Apr 28, 2020 5.820 6.091 5.813 5.918 65,760 +0.13(+2.16%)
Apr 27, 2020 5.908 5.955 5.786 5.793 108,493 -0.07(-1.15%)
Apr 24, 2020 5.712 5.921 5.712 5.860 82,751 +0.15(+2.61%)
Apr 23, 2020 5.488 5.771 5.488 5.712 180,414 +0.25(+4.58%)
Apr 22, 2020 5.657 5.657 5.434 5.461 73,953 -0.09(-1.71%)
Apr 21, 2020 5.414 5.610 5.393 5.556 28,522 +0.09(+1.61%)
Apr 20, 2020 5.630 5.650 5.461 5.468 107,778 -0.16(-2.88%)
Apr 17, 2020 5.698 5.773 5.360 5.630 124,422 -0.01(-0.12%)
Apr 16, 2020 5.725 5.901 5.617 5.637 53,552 -0.15(-2.57%)
Apr 15, 2020 5.603 5.847 5.549 5.786 80,900 -0.01(-0.12%)
Apr 14, 2020 5.651 5.833 5.549 5.793 121,667 +0.20(+3.51%)
Apr 13, 2020 5.718 5.720 5.441 5.597 109,220 -0.12(-2.13%)
Apr 09, 2020 5.698 6.043 5.603 5.718 247,515 +0.14(+2.55%)
Apr 08, 2020 5.362 5.576 5.299 5.576 106,687 +0.32(+6.12%)
Apr 07, 2020 5.208 5.556 5.208 5.255 174,826 +0.19(+3.84%)
Apr 06, 2020 4.899 5.174 4.899 5.060 91,328 +0.25(+5.15%)
Apr 03, 2020 5.161 5.300 4.752 4.812 147,414 -0.44(-8.42%)
Apr 02, 2020 4.993 5.348 4.993 5.255 79,478 +0.29(+5.80%)
Apr 01, 2020 5.322 5.370 4.698 4.966 135,876 -0.36(-6.67%)
Mar 31, 2020 5.221 5.952 5.221 5.322 156,747 -0.09(-1.73%)
Mar 30, 2020 5.442 5.442 4.926 5.415 211,066 +0.23(+4.39%)
Mar 27, 2020 4.826 5.255 4.705 5.187 121,304 +0.27(+5.59%)
Mar 26, 2020 5.120 5.213 4.859 4.913 262,577 -0.25(-4.81%)
Mar 25, 2020 4.759 5.238 4.397 5.161 194,795 +0.52(+11.27%)
Mar 24, 2020 4.289 4.725 4.281 4.638 227,639 +0.46(+10.90%)
Mar 23, 2020 4.993 5.027 3.693 4.182 372,651 -0.93(-18.22%)
Mar 20, 2020 5.080 5.328 5.053 5.114 86,240 +0.13(+2.55%)
Mar 19, 2020 4.108 5.094 3.693 4.986 379,474 +0.64(+14.64%)
Mar 18, 2020 5.194 5.194 3.881 4.350 386,095 -1.06(-19.58%)
Mar 17, 2020 5.429 5.429 5.033 5.409 245,350 -0.03(-0.62%)
Mar 16, 2020 5.851 5.851 4.913 5.442 307,015 -0.78(-12.59%)
Mar 13, 2020 6.374 6.501 6.146 6.226 133,688 -0.04(-0.64%)
Mar 12, 2020 6.568 6.568 5.978 6.267 147,523 -0.42(-6.31%)
Mar 11, 2020 6.783 6.877 6.675 6.689 111,119 -0.27(-3.95%)
Mar 10, 2020 6.984 7.077 6.944 6.964 88,235 +0.13(+1.95%)
Mar 09, 2020 6.345 6.974 6.092 6.831 233,416 -0.43(-5.95%)
Mar 06, 2020 7.309 7.316 7.150 7.263 121,035 -0.14(-1.89%)
Mar 05, 2020 7.416 7.469 7.369 7.403 49,822 -0.07(-0.98%)
Mar 04, 2020 7.363 7.516 7.363 7.476 88,669 +0.14(+1.90%)
Mar 03, 2020 7.476 7.631 7.329 7.336 121,170 -0.01(-0.09%)
Mar 02, 2020 7.017 7.442 7.017 7.343 160,634 +0.34(+4.84%)
Feb 28, 2020 7.210 7.255 6.884 7.003 238,912 -0.34(-4.62%)
Feb 27, 2020 7.542 7.563 7.283 7.343 111,107 -0.31(-4.08%)
Feb 26, 2020 7.496 7.702 7.496 7.655 64,520 +0.16(+2.17%)
Feb 25, 2020 7.782 7.849 7.456 7.492 120,659 -0.28(-3.55%)
Feb 24, 2020 7.974 7.988 7.768 7.768 78,250 -0.22(-2.79%)
Feb 21, 2020 7.895 8.048 7.867 7.991 73,523 +0.12(+1.52%)
Feb 20, 2020 7.835 7.888 7.835 7.872 17,146 +0.01(+0.13%)
Feb 19, 2020 7.788 7.861 7.788 7.861 33,865 +0.06(+0.77%)
Feb 18, 2020 7.815 7.835 7.788 7.802 44,205 -0.05(-0.68%)
Feb 14, 2020 7.855 7.901 7.846 7.855 29,770 -0.01(-0.18%)
Feb 13, 2020 7.841 7.881 7.841 7.869 38,976 +0.04(+0.52%)
Feb 12, 2020 7.935 7.955 7.828 7.828 72,585 +0.00(+0.00%)
Feb 11, 2020 7.874 7.901 7.828 7.828 66,248 +0.00(+0.00%)
Feb 10, 2020 7.795 7.894 7.795 7.828 115,770 +0.05(+0.59%)
Feb 07, 2020 7.808 7.828 7.769 7.782 37,389 -0.01(-0.08%)
Feb 06, 2020 7.828 7.828 7.769 7.789 42,701 -0.02(-0.25%)
Feb 05, 2020 7.815 7.822 7.789 7.808 29,148 +0.02(+0.25%)
Feb 04, 2020 7.762 7.795 7.715 7.789 41,504 +0.06(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.